Shanghai ZJ Bio-Tech Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	40.470	40.880	39.710	40.800	37.447	4,569,536
2022-02-07	40.800	41.390	40.020	40.550	37.218	4,783,797
2022-01-28	42.000	43.900	40.500	40.530	37.199	12,245,603
2022-01-27	46.570	46.900	43.500	43.600	40.017	6,303,507
2022-01-26	45.650	46.900	45.650	46.130	42.339	3,458,467
2022-01-25	47.690	48.760	45.810	45.870	42.100	5,506,738
2022-01-24	47.800	48.190	47.010	47.500	43.596	4,634,047
2022-01-21	52.500	52.500	47.940	48.250	44.285	11,826,392
2022-01-20	57.000	58.000	53.410	53.600	49.195	13,088,817
2022-01-19	58.000	58.990	55.780	57.280	52.573	13,023,179
2022-01-18	63.300	64.500	57.580	59.390	54.509	11,323,332
2022-01-17	72.100	72.170	66.660	67.200	61.677	10,400,790
2022-01-14	70.030	79.360	66.530	74.710	68.570	11,811,979
2022-01-13	63.820	76.000	63.800	69.240	63.550	11,403,917
2022-01-12	62.400	65.670	59.990	63.570	58.346	6,609,879
2022-01-11	59.500	65.980	58.420	62.190	57.079	9,274,456
2022-01-10	54.800	63.120	54.750	62.000	56.905	7,517,681
2022-01-07	51.500	54.870	51.200	53.370	48.984	3,607,970
2022-01-06	50.600	51.320	50.130	51.030	46.836	672,319
2022-01-05	51.430	51.430	49.830	50.800	46.625	1,102,039
2022-01-04	51.640	52.100	51.340	51.410	47.185	695,343
2021-12-31	51.660	51.990	51.090	51.640	47.396	903,965
2021-12-30	50.650	51.870	50.650	51.660	47.414	966,451
2021-12-29	50.270	50.950	50.080	50.630	46.469	743,164
2021-12-28	50.490	50.750	49.650	50.270	46.139	577,025
2021-12-27	49.920	50.730	49.920	50.360	46.221	475,854
2021-12-24	50.080	50.490	49.900	49.930	45.827	679,476
2021-12-23	51.820	52.080	50.020	50.080	45.964	1,338,528
2021-12-22	52.100	52.400	51.810	51.810	47.552	666,326
2021-12-21	52.980	53.300	51.710	52.330	48.029	1,049,854
2021-12-20	52.800	53.690	52.140	53.200	48.828	1,501,935
2021-12-17	51.910	52.570	51.810	52.140	47.855	691,241
2021-12-16	52.500	52.970	51.790	51.910	47.644	986,311
2021-12-15	53.600	53.950	52.780	52.820	48.479	1,110,045
2021-12-14	52.800	54.280	52.690	53.600	49.195	1,524,263
2021-12-13	53.080	53.150	52.160	52.450	48.140	867,736
2021-12-10	52.200	52.660	51.830	52.420	48.112	902,005
2021-12-09	52.280	53.700	52.020	52.650	48.323	1,588,624
2021-12-08	51.370	51.670	50.880	51.650	47.405	837,028
2021-12-07	52.250	52.740	50.690	50.960	46.772	1,254,812
2021-12-06	55.380	55.380	52.090	52.210	47.919	2,100,530
2021-12-03	57.100	57.150	55.280	55.390	50.838	1,734,611
2021-12-02	57.900	58.840	57.010	57.200	52.499	2,192,640
2021-12-01	58.990	59.500	57.000	57.430	52.710	2,714,931
2021-11-30	57.680	60.000	56.210	59.430	54.546	5,688,927
2021-11-29	58.500	61.900	57.260	58.940	54.096	7,094,355
2021-11-26	52.200	54.300	52.090	52.440	48.130	1,677,944
2021-11-25	51.900	52.850	51.080	51.700	47.451	1,368,176
2021-11-24	52.470	52.470	51.010	51.350	47.130	1,072,945
2021-11-23	51.500	53.500	51.500	52.020	47.745	1,884,542
2021-11-22	50.640	51.080	49.950	50.700	46.533	863,242
2021-11-19	50.740	51.000	49.880	50.760	46.588	722,533
2021-11-18	51.900	51.950	50.120	50.200	46.074	1,024,062
2021-11-17	51.500	51.970	50.980	51.360	47.139	865,718
2021-11-16	52.600	52.880	51.340	51.650	47.405	1,348,570
2021-11-15	50.000	53.350	49.630	52.530	48.213	2,630,523
2021-11-12	50.370	50.450	49.220	49.550	45.478	1,042,101
2021-11-11	50.200	51.340	50.040	50.410	46.267	915,311
2021-11-10	51.350	51.390	49.680	50.770	46.598	1,441,971
2021-11-09	49.570	50.000	49.050	49.420	45.359	744,292

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-18	0.1100 CNY
2023-06-14	1.2000 CNY
2022-05-27	1.3650 CNY
2021-06-08	1.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.